Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.15 | 12.65 | 12.01 | 12.64 | 12.64 | 761,328 |
25 Apr 2024 | 12.36 | 12.37 | 11.88 | 12.23 | 12.23 | 1,152,200 |
24 Apr 2024 | 12.09 | 12.39 | 12.02 | 12.34 | 12.34 | 1,317,000 |
23 Apr 2024 | 11.70 | 12.46 | 11.70 | 12.06 | 12.06 | 839,700 |
22 Apr 2024 | 12.19 | 12.19 | 11.70 | 11.83 | 11.83 | 809,500 |
19 Apr 2024 | 11.89 | 12.32 | 11.89 | 12.09 | 12.09 | 850,400 |
18 Apr 2024 | 12.05 | 12.44 | 11.89 | 12.05 | 12.05 | 1,392,300 |
17 Apr 2024 | 12.40 | 12.45 | 12.04 | 12.05 | 12.05 | 1,361,200 |
16 Apr 2024 | 12.56 | 12.71 | 12.20 | 12.46 | 12.46 | 923,900 |
15 Apr 2024 | 13.60 | 13.72 | 12.63 | 12.72 | 12.72 | 1,168,300 |
12 Apr 2024 | 14.01 | 14.12 | 13.40 | 13.57 | 13.57 | 901,700 |
11 Apr 2024 | 14.90 | 15.00 | 14.02 | 14.12 | 14.12 | 831,700 |
10 Apr 2024 | 14.48 | 14.74 | 14.11 | 14.62 | 14.62 | 1,028,200 |
09 Apr 2024 | 14.20 | 15.46 | 14.18 | 14.88 | 14.88 | 969,500 |
08 Apr 2024 | 13.80 | 14.21 | 13.62 | 14.18 | 14.18 | 1,130,800 |
05 Apr 2024 | 14.06 | 14.24 | 13.62 | 13.74 | 13.74 | 1,389,900 |
04 Apr 2024 | 14.60 | 14.78 | 14.22 | 14.29 | 14.29 | 1,173,500 |
03 Apr 2024 | 14.08 | 14.79 | 14.00 | 14.42 | 14.42 | 1,365,400 |
02 Apr 2024 | 15.12 | 15.15 | 14.07 | 14.39 | 14.39 | 1,388,800 |
01 Apr 2024 | 15.63 | 15.63 | 14.98 | 15.49 | 15.49 | 1,673,900 |
28 Mar 2024 | 14.55 | 16.05 | 14.38 | 15.63 | 15.63 | 2,812,000 |
27 Mar 2024 | 14.78 | 15.54 | 12.92 | 14.64 | 14.64 | 11,939,200 |
26 Mar 2024 | 13.43 | 13.57 | 13.04 | 13.07 | 13.07 | 1,093,600 |
25 Mar 2024 | 13.19 | 13.61 | 12.89 | 13.20 | 13.20 | 1,375,500 |
22 Mar 2024 | 13.74 | 13.95 | 13.08 | 13.21 | 13.21 | 953,200 |
21 Mar 2024 | 13.77 | 14.04 | 13.55 | 13.95 | 13.95 | 1,052,300 |
20 Mar 2024 | 13.40 | 13.85 | 13.26 | 13.63 | 13.63 | 988,500 |
19 Mar 2024 | 13.84 | 13.97 | 13.46 | 13.54 | 13.54 | 1,083,800 |
18 Mar 2024 | 14.05 | 14.31 | 13.81 | 13.82 | 13.82 | 1,092,800 |
15 Mar 2024 | 14.48 | 14.65 | 13.91 | 13.98 | 13.98 | 1,261,400 |
14 Mar 2024 | 14.84 | 14.94 | 14.45 | 14.61 | 14.61 | 832,800 |
13 Mar 2024 | 15.24 | 15.74 | 14.74 | 14.82 | 14.82 | 764,800 |
12 Mar 2024 | 15.90 | 15.90 | 14.93 | 15.29 | 15.29 | 1,065,800 |
11 Mar 2024 | 16.72 | 16.89 | 15.87 | 15.99 | 15.99 | 1,132,300 |
08 Mar 2024 | 17.44 | 18.04 | 16.52 | 16.54 | 16.54 | 1,042,400 |
07 Mar 2024 | 16.75 | 17.40 | 16.65 | 17.29 | 17.29 | 894,300 |
06 Mar 2024 | 16.37 | 16.75 | 16.35 | 16.65 | 16.65 | 530,800 |
05 Mar 2024 | 16.22 | 16.58 | 16.04 | 16.30 | 16.30 | 544,500 |
04 Mar 2024 | 16.26 | 16.58 | 15.88 | 16.43 | 16.43 | 699,700 |
01 Mar 2024 | 15.35 | 16.31 | 15.19 | 16.25 | 16.25 | 939,200 |
29 Feb 2024 | 16.32 | 16.45 | 15.14 | 15.31 | 15.31 | 1,701,000 |
28 Feb 2024 | 16.23 | 16.47 | 15.96 | 16.02 | 16.02 | 958,500 |
27 Feb 2024 | 15.18 | 16.49 | 15.18 | 16.30 | 16.30 | 1,412,400 |
26 Feb 2024 | 15.14 | 15.24 | 14.70 | 14.90 | 14.90 | 1,235,000 |
23 Feb 2024 | 15.10 | 15.76 | 14.85 | 15.22 | 15.22 | 1,461,700 |
22 Feb 2024 | 16.98 | 17.00 | 14.50 | 15.24 | 15.24 | 1,320,700 |
21 Feb 2024 | 15.77 | 15.77 | 15.16 | 15.62 | 15.62 | 988,700 |
20 Feb 2024 | 16.05 | 16.24 | 15.60 | 15.82 | 15.82 | 1,142,600 |
16 Feb 2024 | 15.71 | 16.99 | 15.54 | 16.14 | 16.14 | 1,356,700 |
15 Feb 2024 | 15.76 | 16.15 | 15.28 | 15.93 | 15.93 | 804,200 |
14 Feb 2024 | 15.24 | 15.73 | 15.01 | 15.62 | 15.62 | 1,026,500 |
13 Feb 2024 | 15.31 | 15.64 | 14.75 | 14.92 | 14.92 | 907,800 |
12 Feb 2024 | 15.33 | 16.14 | 15.29 | 16.10 | 16.10 | 1,155,000 |
09 Feb 2024 | 15.01 | 15.40 | 14.81 | 15.31 | 15.31 | 1,110,400 |
08 Feb 2024 | 14.85 | 15.47 | 14.65 | 14.85 | 14.85 | 1,004,500 |
07 Feb 2024 | 15.00 | 15.48 | 14.63 | 14.96 | 14.96 | 1,070,100 |
06 Feb 2024 | 13.78 | 14.88 | 13.52 | 14.87 | 14.87 | 1,182,100 |
05 Feb 2024 | 13.90 | 13.93 | 13.44 | 13.73 | 13.73 | 877,500 |
02 Feb 2024 | 14.35 | 14.35 | 13.65 | 14.10 | 14.10 | 836,800 |
01 Feb 2024 | 14.01 | 14.76 | 13.90 | 14.66 | 14.66 | 775,400 |
31 Jan 2024 | 14.09 | 14.62 | 13.90 | 13.92 | 13.92 | 1,260,400 |
30 Jan 2024 | 15.24 | 15.24 | 13.95 | 14.02 | 14.02 | 1,575,500 |
29 Jan 2024 | 14.01 | 15.52 | 13.68 | 15.49 | 15.49 | 1,221,800 |
26 Jan 2024 | 13.80 | 14.22 | 13.64 | 14.21 | 14.21 | 746,600 |
25 Jan 2024 | 14.14 | 14.30 | 13.61 | 13.69 | 13.69 | 782,900 |
24 Jan 2024 | 14.39 | 14.52 | 13.91 | 14.01 | 14.01 | 951,300 |
23 Jan 2024 | 14.89 | 15.32 | 13.98 | 14.16 | 14.16 | 1,146,800 |
22 Jan 2024 | 13.95 | 14.77 | 13.67 | 14.56 | 14.56 | 1,384,400 |
19 Jan 2024 | 14.62 | 14.99 | 13.95 | 13.98 | 13.98 | 2,121,900 |
18 Jan 2024 | 12.94 | 15.68 | 12.82 | 14.50 | 14.50 | 6,185,300 |
17 Jan 2024 | 12.35 | 12.44 | 11.92 | 12.42 | 12.42 | 986,200 |
16 Jan 2024 | 13.14 | 13.14 | 12.49 | 12.59 | 12.59 | 1,079,700 |
12 Jan 2024 | 13.63 | 14.39 | 13.26 | 13.39 | 13.39 | 853,100 |
11 Jan 2024 | 13.97 | 14.20 | 13.35 | 13.54 | 13.54 | 942,900 |
10 Jan 2024 | 14.77 | 14.77 | 13.24 | 14.02 | 14.02 | 1,342,800 |
09 Jan 2024 | 15.04 | 15.66 | 14.70 | 14.73 | 14.73 | 1,613,200 |
08 Jan 2024 | 13.30 | 15.01 | 13.30 | 14.85 | 14.85 | 1,861,600 |
05 Jan 2024 | 13.34 | 13.80 | 13.02 | 13.31 | 13.31 | 1,387,400 |
04 Jan 2024 | 13.35 | 13.93 | 13.22 | 13.50 | 13.50 | 1,440,200 |
03 Jan 2024 | 14.12 | 14.12 | 13.30 | 13.37 | 13.37 | 1,428,700 |
02 Jan 2024 | 14.71 | 15.23 | 14.36 | 14.40 | 14.40 | 1,089,100 |
29 Dec 2023 | 15.69 | 15.73 | 14.68 | 14.93 | 14.93 | 1,336,000 |
28 Dec 2023 | 15.24 | 16.05 | 15.04 | 15.78 | 15.78 | 2,522,700 |
27 Dec 2023 | 13.70 | 15.35 | 13.59 | 15.18 | 15.18 | 2,075,800 |
26 Dec 2023 | 13.32 | 13.66 | 13.24 | 13.53 | 13.53 | 1,687,100 |
22 Dec 2023 | 13.43 | 13.70 | 13.18 | 13.30 | 13.30 | 745,200 |
21 Dec 2023 | 13.17 | 13.38 | 12.99 | 13.35 | 13.35 | 898,800 |
20 Dec 2023 | 13.50 | 13.63 | 12.86 | 12.92 | 12.92 | 853,700 |
19 Dec 2023 | 13.60 | 14.00 | 13.43 | 13.63 | 13.63 | 886,200 |
18 Dec 2023 | 13.56 | 13.59 | 13.19 | 13.40 | 13.40 | 1,299,600 |
15 Dec 2023 | 13.71 | 13.75 | 12.96 | 13.56 | 13.56 | 2,109,100 |
14 Dec 2023 | 13.52 | 14.06 | 13.50 | 13.57 | 13.57 | 1,486,000 |
13 Dec 2023 | 12.28 | 13.28 | 12.10 | 13.22 | 13.22 | 1,956,200 |
12 Dec 2023 | 12.22 | 12.49 | 11.66 | 12.33 | 12.33 | 1,599,900 |
11 Dec 2023 | 12.51 | 12.69 | 12.19 | 12.31 | 12.31 | 809,400 |
08 Dec 2023 | 12.85 | 12.89 | 12.12 | 12.50 | 12.50 | 955,300 |
07 Dec 2023 | 12.87 | 13.06 | 12.64 | 12.88 | 12.88 | 1,599,400 |
06 Dec 2023 | 12.80 | 13.30 | 12.49 | 12.87 | 12.87 | 1,308,200 |
05 Dec 2023 | 12.89 | 12.90 | 12.48 | 12.77 | 12.77 | 1,462,400 |
04 Dec 2023 | 12.50 | 13.37 | 12.40 | 12.99 | 12.99 | 1,608,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |